Nutrien

NTR
🏛️ usa →
60.44
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 52.59 52.59 52.38 52.38 10.9K
09:32 52.48 52.48 52.39 52.39 4.3K
09:33 52.26 52.33 52.26 52.27 11.4K
09:34 52.17 52.17 52.00 52.00 17.3K
09:35 51.98 51.98 51.91 51.91 10.4K
09:36 51.93 51.93 51.79 51.79 4.6K
09:37 51.75 51.75 51.63 51.63 7.0K
09:38 51.65 51.74 51.64 51.74 4.9K
09:39 51.78 51.78 51.75 51.75 4.4K
09:40 51.76 51.79 51.74 51.79 5.1K
09:41 51.84 51.94 51.83 51.94 4.1K
09:42 51.95 51.95 51.91 51.91 3.2K
09:43 51.93 51.99 51.93 51.96 6.7K
09:44 51.89 51.89 51.84 51.84 3.9K
09:45 51.81 51.87 51.81 51.87 3.6K
09:46 51.88 51.89 51.84 51.86 3.8K
09:47 51.86 51.87 51.82 51.82 10.7K
09:48 51.83 51.85 51.83 51.85 3.1K
09:49 51.83 51.88 51.83 51.88 4.2K
09:50 51.94 51.96 51.94 51.94 3.2K
09:51 51.92 51.92 51.86 51.86 2.1K
09:52 51.89 51.90 51.84 51.84 2.9K
09:53 51.87 51.93 51.87 51.93 3.8K
09:54 51.90 51.95 51.86 51.95 3.4K
09:55 51.95 52.12 51.95 52.12 9.3K
09:56 52.12 52.12 52.09 52.10 5.5K
09:57 52.06 52.06 51.98 51.98 3.0K
09:58 51.97 52.02 51.97 51.98 6.9K
09:59 51.98 51.99 51.95 51.95 3.8K
10:00 51.95 51.98 51.94 51.97 3.7K
10:01 51.94 51.95 51.92 51.95 6.2K
10:02 51.95 52.05 51.95 52.05 20.8K
10:03 52.05 52.07 51.98 51.98 2.5K
10:04 51.98 51.98 51.95 51.96 10.2K
10:05 51.91 51.92 51.90 51.92 6.6K
10:06 51.98 52.08 51.98 52.08 2.2K
10:07 52.07 52.07 51.99 51.99 5.5K
10:08 51.99 52.06 51.99 52.03 2.7K
10:09 52.03 52.05 52.03 52.05 2.0K
10:10 52.07 52.14 52.06 52.14 17.4K
10:11 52.16 52.16 52.15 52.15 3.5K
10:12 52.18 52.29 52.18 52.27 6.4K
10:13 52.27 52.27 52.23 52.24 7.2K
10:14 52.24 52.24 52.21 52.23 4.6K
10:15 52.20 52.21 52.15 52.18 12.3K
10:16 52.15 52.15 52.11 52.14 4.4K
10:17 52.08 52.08 52.07 52.08 3.3K
10:18 52.07 52.07 52.01 52.02 4.5K
10:19 52.01 52.06 52.00 52.00 12.3K
10:20 52.00 52.04 52.00 52.04 4.8K
10:21 52.01 52.05 52.01 52.05 5.3K
10:22 52.04 52.08 52.04 52.07 2.6K
10:23 52.08 52.09 52.04 52.04 6.4K
10:24 52.03 52.03 52.01 52.01 2.7K
10:25 52.01 52.01 51.97 51.97 4.6K
10:26 51.97 51.97 51.91 51.91 4.7K
10:27 51.89 51.89 51.86 51.87 3.7K
10:28 51.89 51.91 51.89 51.91 3.7K
10:29 51.91 51.94 51.91 51.94 3.1K
10:30 51.95 51.98 51.94 51.96 6.9K
10:31 51.96 51.96 51.92 51.92 2.8K
10:32 51.92 51.92 51.90 51.90 1.9K
10:33 51.89 52.00 51.89 51.98 4.5K
10:34 52.00 52.01 51.98 51.98 4.7K
10:35 51.98 52.08 51.98 52.05 4.3K
10:36 52.05 52.05 52.02 52.02 1.7K
10:37 52.02 52.02 52.01 52.01 1.9K
10:38 52.01 52.02 52.00 52.02 2.6K
10:39 52.04 52.05 52.03 52.03 4.3K
10:40 52.03 52.07 52.03 52.04 2.0K
10:41 52.04 52.04 52.02 52.02 1.7K
10:42 52.02 52.02 51.96 51.96 3.7K
10:43 51.96 52.01 51.96 52.01 5.4K
10:44 52.00 52.00 51.97 51.97 2.3K
10:45 51.97 51.97 51.95 51.95 2.8K
10:46 51.95 51.95 51.92 51.92 3.4K
10:47 51.92 51.92 51.92 51.92 3.5K
10:48 51.94 51.95 51.94 51.94 4.5K
10:49 51.98 52.01 51.98 51.99 7.1K
10:50 52.00 52.01 51.99 52.01 3.2K
10:51 52.03 52.08 52.03 52.06 6.6K
10:52 52.06 52.06 52.04 52.04 3.1K
10:53 52.04 52.04 51.88 51.88 4.1K
10:54 51.91 51.91 51.85 51.85 1.6K
10:55 51.84 51.86 51.83 51.86 2.9K
10:56 51.87 51.90 51.86 51.89 22.2K
10:57 51.89 51.89 51.81 51.81 3.5K
10:58 51.81 51.81 51.77 51.78 3.1K
10:59 51.77 51.80 51.77 51.80 3.9K
11:00 51.83 51.87 51.83 51.86 6.9K
11:01 51.90 51.93 51.90 51.93 1.8K
11:02 51.96 51.98 51.92 51.92 3.5K
11:03 51.92 51.92 51.88 51.88 1.4K
11:04 51.90 51.90 51.89 51.90 3.9K
11:05 51.90 51.90 51.89 51.89 1.7K
11:06 51.89 51.91 51.89 51.91 13.0K
11:07 51.92 51.92 51.85 51.85 4.3K
11:08 51.93 51.93 51.91 51.93 15.5K
11:09 51.93 52.00 51.93 51.96 21.6K
11:10 51.96 51.96 51.91 51.91 3.3K
11:11 51.91 51.91 51.89 51.89 2.3K
11:12 51.89 51.90 51.89 51.90 0.9K
11:13 51.90 51.97 51.90 51.97 17.3K
11:14 51.96 51.96 51.94 51.95 20.3K
11:15 51.95 51.95 51.91 51.91 2.3K
11:16 51.94 51.94 51.94 51.94 2.7K
11:17 51.96 52.01 51.96 52.00 3.8K
11:18 52.00 52.03 51.98 52.03 1.9K
11:19 51.97 51.97 51.97 51.97 1.9K
11:20 51.97 51.97 51.97 51.97 3.7K
11:21 51.97 51.97 51.96 51.96 1.2K
11:22 51.96 51.96 51.93 51.93 1.0K
11:23 51.93 51.94 51.92 51.93 4.7K
11:24 51.89 51.89 51.86 51.87 5.3K
11:25 51.88 51.90 51.88 51.90 5.6K
11:26 51.90 51.91 51.89 51.91 22.1K
11:27 51.91 51.94 51.91 51.94 3.4K
11:28 51.95 51.96 51.95 51.96 2.4K
11:29 51.96 51.98 51.95 51.95 3.2K
11:30 51.97 51.99 51.96 51.97 3.7K
11:31 51.97 52.03 51.97 52.02 4.0K
11:32 52.02 52.04 52.02 52.04 2.1K
11:33 52.03 52.03 51.99 51.99 3.0K
11:34 52.04 52.04 52.04 52.04 4.8K
11:35 52.06 52.06 52.05 52.05 0.7K
11:36 52.04 52.04 52.04 52.04 1.3K
11:37 52.07 52.12 52.07 52.11 6.3K
11:38 52.09 52.09 52.08 52.08 2.1K
11:39 52.07 52.07 52.05 52.05 1.5K
11:40 52.04 52.04 52.03 52.04 2.1K
11:41 52.04 52.06 52.04 52.04 3.8K
11:42 52.04 52.04 52.02 52.03 2.4K
11:43 52.03 52.05 52.03 52.05 2.2K
11:44 52.04 52.04 52.03 52.03 1.8K
11:45 52.03 52.07 52.03 52.06 3.6K
11:46 52.08 52.09 52.08 52.09 0.7K
11:47 52.10 52.11 52.08 52.08 1.7K
11:48 52.08 52.08 52.04 52.05 2.0K
11:49 52.05 52.05 52.02 52.02 1.7K
11:50 52.02 52.03 52.01 52.03 1.8K
11:51 52.03 52.03 51.99 52.02 1.6K
11:52 52.02 52.03 52.01 52.03 2.6K
11:53 52.03 52.03 52.03 52.03 1.2K
11:54 52.02 52.02 52.00 52.00 1.7K
11:55 52.00 52.02 52.00 52.02 3.7K
11:56 52.02 52.04 52.02 52.04 2.4K
11:57 52.04 52.08 52.04 52.08 2.9K
11:58 52.05 52.06 52.05 52.06 2.3K
11:59 52.06 52.06 52.06 52.06 1.6K
12:00 52.06 52.06 52.03 52.03 2.5K
12:01 52.04 52.07 52.04 52.07 2.1K
12:02 52.07 52.07 52.07 52.07 0.9K
12:03 52.07 52.10 52.07 52.10 6.5K
12:04 52.10 52.10 52.08 52.08 1.1K
12:05 52.09 52.10 52.09 52.10 1.1K
12:06 52.10 52.10 52.10 52.10 6.0K
12:07 52.10 52.10 52.07 52.09 3.2K
12:08 52.05 52.08 52.05 52.08 3.2K
12:09 52.08 52.08 52.06 52.06 2.7K
12:10 52.06 52.06 52.05 52.06 1.9K
12:11 52.04 52.04 52.03 52.03 1.3K
12:12 52.04 52.04 52.03 52.04 1.6K
12:13 52.04 52.05 52.03 52.05 1.6K
12:14 52.05 52.11 52.05 52.11 8.2K
12:15 52.10 52.12 52.10 52.11 3.7K
12:16 52.11 52.12 52.11 52.12 1.8K
12:17 52.13 52.14 52.13 52.14 2.9K
12:18 52.14 52.14 52.07 52.07 4.2K
12:19 52.07 52.07 52.06 52.06 1.8K
12:20 52.06 52.07 52.06 52.07 1.5K
12:21 52.06 52.10 52.06 52.10 4.7K
12:22 52.10 52.10 52.09 52.09 0.9K
12:23 52.10 52.11 52.10 52.10 2.2K
12:24 52.10 52.11 52.10 52.11 0.6K
12:25 52.09 52.10 52.09 52.09 5.2K
12:26 52.09 52.10 52.08 52.09 5.2K
12:27 52.09 52.10 52.09 52.10 0.9K
12:28 52.09 52.10 52.08 52.09 2.6K
12:29 52.10 52.10 52.09 52.09 1.7K
12:30 52.06 52.07 52.06 52.07 2.1K
12:31 52.07 52.07 52.07 52.07 1.5K
12:32 52.07 52.07 52.07 52.07 1.3K
12:33 52.07 52.10 52.07 52.10 3.6K
12:34 52.13 52.14 52.13 52.14 1.7K
12:35 52.15 52.15 52.12 52.12 2.3K
12:36 52.12 52.15 52.12 52.15 1.2K
12:37 52.15 52.17 52.15 52.17 1.8K
12:38 52.17 52.17 52.17 52.17 0.2K
12:39 52.17 52.17 52.17 52.17 0.1K
12:40 52.17 52.17 52.12 52.12 6.4K
12:41 52.12 52.14 52.12 52.14 2.1K
12:42 52.14 52.15 52.14 52.15 2.4K
12:43 52.15 52.15 52.14 52.15 1.1K
12:44 52.15 52.16 52.15 52.15 2.6K
12:45 52.15 52.18 52.15 52.18 3.0K
12:46 52.18 52.21 52.18 52.21 2.3K
12:47 52.21 52.21 52.18 52.19 2.0K
12:48 52.19 52.19 52.18 52.18 1.4K
12:49 52.18 52.18 52.18 52.18 0.2K
12:50 52.18 52.18 52.18 52.18 1.0K
12:51 52.18 52.18 52.17 52.18 1.5K
12:52 52.18 52.21 52.18 52.21 4.8K
12:53 52.19 52.19 52.16 52.16 6.2K
12:54 52.16 52.16 52.12 52.12 0.7K
12:55 52.10 52.10 52.08 52.09 1.9K
12:56 52.09 52.18 52.09 52.18 8.2K
12:57 52.18 52.18 52.15 52.15 2.4K
12:58 52.14 52.14 52.14 52.14 2.9K
12:59 52.15 52.15 52.07 52.07 8.8K
13:00 52.07 52.08 52.07 52.08 1.5K
13:01 52.08 52.08 52.07 52.07 1.1K
13:02 52.07 52.08 52.07 52.08 1.4K
13:03 52.09 52.12 52.09 52.12 2.9K
13:04 52.11 52.13 52.11 52.13 7.7K
13:05 52.13 52.13 52.10 52.10 3.5K
13:06 52.10 52.10 52.10 52.10 0.8K
13:07 52.11 52.11 52.10 52.11 1.3K
13:08 52.11 52.11 52.10 52.10 0.5K
13:09 52.11 52.12 52.11 52.12 1.4K
13:10 52.10 52.13 52.09 52.13 7.1K
13:11 52.15 52.15 52.15 52.15 2.8K
13:12 52.15 52.18 52.15 52.18 0.7K
13:13 52.18 52.18 52.17 52.17 3.1K
13:14 52.17 52.19 52.17 52.19 2.9K
13:15 52.19 52.19 52.16 52.16 1.8K
13:16 52.17 52.20 52.15 52.20 2.9K
13:17 52.20 52.23 52.20 52.23 2.4K
13:18 52.24 52.24 52.23 52.24 1.2K
13:19 52.24 52.24 52.24 52.24 1.4K
13:20 52.24 52.24 52.22 52.22 1.3K
13:21 52.22 52.22 52.21 52.21 1.3K
13:22 52.21 52.22 52.21 52.22 8.9K
13:23 52.21 52.22 52.21 52.22 4.9K
13:24 52.20 52.20 52.20 52.20 3.6K
13:25 52.20 52.20 52.20 52.20 1.0K
13:26 52.20 52.21 52.20 52.20 3.0K
13:27 52.20 52.20 52.18 52.18 2.5K
13:28 52.19 52.20 52.19 52.20 3.3K
13:29 52.20 52.20 52.20 52.20 0.6K
13:30 52.19 52.19 52.19 52.19 1.3K
13:31 52.19 52.22 52.19 52.22 4.6K
13:32 52.24 52.24 52.24 52.24 0.6K
13:33 52.24 52.24 52.21 52.21 1.8K
13:34 52.20 52.21 52.17 52.21 5.0K
13:35 52.21 52.21 52.21 52.21 0.8K
13:36 52.20 52.22 52.20 52.22 2.3K
13:37 52.22 52.24 52.22 52.24 2.3K
13:38 52.24 52.29 52.24 52.28 5.1K
13:39 52.28 52.29 52.28 52.28 1.9K
13:40 52.27 52.27 52.27 52.27 1.7K
13:41 52.27 52.27 52.27 52.27 0.9K
13:42 52.27 52.27 52.27 52.27 1.1K
13:43 52.27 52.27 52.27 52.27 0.5K
13:44 52.27 52.27 52.27 52.27 2.6K
13:45 52.27 52.27 52.23 52.24 2.9K
13:46 52.24 52.27 52.24 52.26 2.8K
13:47 52.26 52.26 52.26 52.26 1.5K
13:48 52.26 52.26 52.22 52.22 1.3K
13:49 52.22 52.23 52.22 52.23 1.6K
13:50 52.22 52.22 52.20 52.20 2.2K
13:51 52.20 52.21 52.20 52.21 2.2K
13:52 52.21 52.21 52.20 52.20 0.8K
13:53 52.20 52.20 52.20 52.20 0.6K
13:54 52.20 52.22 52.20 52.22 3.1K
13:55 52.22 52.22 52.20 52.20 2.0K
13:56 52.20 52.20 52.19 52.20 3.7K
13:57 52.20 52.20 52.20 52.20 0.7K
13:58 52.20 52.20 52.14 52.14 3.9K
13:59 52.14 52.17 52.14 52.17 2.7K
14:00 52.20 52.26 52.20 52.26 4.2K
14:01 52.26 52.26 52.26 52.26 1.0K
14:02 52.26 52.30 52.26 52.30 6.1K
14:03 52.30 52.31 52.30 52.31 2.3K
14:04 52.31 52.32 52.31 52.32 0.7K
14:05 52.32 52.33 52.32 52.33 0.7K
14:06 52.33 52.33 52.33 52.33 0.3K
14:07 52.33 52.33 52.32 52.32 2.6K
14:08 52.32 52.32 52.32 52.32 0.9K
14:09 52.30 52.32 52.30 52.32 3.9K
14:10 52.32 52.33 52.32 52.32 2.1K
14:11 52.32 52.32 52.32 52.32 0.4K
14:12 52.32 52.33 52.32 52.33 5.5K
14:13 52.33 52.33 52.32 52.32 2.5K
14:14 52.32 52.32 52.30 52.31 2.1K
14:15 52.31 52.31 52.31 52.31 2.9K
14:16 52.31 52.31 52.31 52.31 0.9K
14:17 52.31 52.31 52.30 52.30 3.4K
14:18 52.30 52.30 52.29 52.29 1.9K
14:19 52.29 52.29 52.26 52.26 3.2K
14:20 52.26 52.27 52.26 52.27 3.7K
14:21 52.27 52.28 52.27 52.28 1.5K
14:22 52.29 52.31 52.29 52.31 2.7K
14:23 52.31 52.31 52.28 52.28 36.7K
14:24 52.28 52.29 52.23 52.26 5.2K
14:25 52.26 52.26 52.25 52.25 0.7K
14:26 52.26 52.28 52.26 52.28 2.4K
14:27 52.28 52.28 52.26 52.27 0.9K
14:28 52.27 52.27 52.25 52.26 1.8K
14:29 52.26 52.26 52.25 52.25 6.4K
14:30 52.25 52.25 52.20 52.20 3.5K
14:31 52.20 52.27 52.20 52.27 26.3K
14:32 52.28 52.34 52.28 52.34 9.3K
14:33 52.34 52.38 52.34 52.38 3.3K
14:34 52.37 52.42 52.37 52.42 3.3K
14:35 52.41 52.43 52.41 52.43 3.1K
14:36 52.43 52.43 52.43 52.43 3.0K
14:37 52.42 52.43 52.42 52.43 3.3K
14:38 52.41 52.41 52.41 52.41 2.2K
14:39 52.40 52.41 52.40 52.40 1.6K
14:40 52.41 52.42 52.40 52.42 4.9K
14:41 52.42 52.47 52.42 52.47 5.7K
14:42 52.47 52.47 52.45 52.45 2.0K
14:43 52.45 52.47 52.45 52.47 2.5K
14:44 52.49 52.49 52.49 52.49 10.2K
14:45 52.48 52.49 52.48 52.49 2.7K
14:46 52.47 52.49 52.46 52.47 4.9K
14:47 52.48 52.49 52.47 52.47 3.5K
14:48 52.47 52.48 52.47 52.47 5.4K
14:49 52.47 52.50 52.47 52.50 5.3K
14:50 52.50 52.50 52.48 52.48 3.8K
14:51 52.49 52.49 52.47 52.48 4.3K
14:52 52.48 52.51 52.48 52.51 3.6K
14:53 52.52 52.52 52.49 52.49 5.8K
14:54 52.50 52.50 52.46 52.46 2.9K
14:55 52.47 52.47 52.47 52.47 1.5K
14:56 52.47 52.47 52.47 52.47 4.2K
14:57 52.49 52.49 52.49 52.49 6.1K
14:58 52.49 52.50 52.49 52.49 1.6K
14:59 52.50 52.50 52.50 52.50 8.1K
15:00 52.50 52.51 52.50 52.50 1.4K
15:01 52.50 52.50 52.48 52.48 2.6K
15:02 52.48 52.48 52.47 52.47 3.0K
15:03 52.47 52.48 52.44 52.44 7.8K
15:04 52.44 52.45 52.43 52.43 5.0K
15:05 52.44 52.44 52.44 52.44 1.4K
15:06 52.44 52.45 52.44 52.45 18.7K
15:07 52.48 52.49 52.46 52.46 8.4K
15:08 52.46 52.47 52.44 52.47 4.1K
15:09 52.47 52.49 52.47 52.49 1.9K
15:10 52.47 52.47 52.47 52.47 2.8K
15:11 52.48 52.48 52.45 52.46 6.8K
15:12 52.46 52.46 52.42 52.42 2.5K
15:13 52.43 52.43 52.41 52.41 4.8K
15:14 52.41 52.41 52.39 52.39 3.0K
15:15 52.41 52.41 52.37 52.37 4.6K
15:16 52.37 52.37 52.34 52.35 4.0K
15:17 52.34 52.34 52.32 52.34 4.7K
15:18 52.36 52.36 52.28 52.28 35.4K
15:19 52.27 52.27 52.19 52.19 11.7K
15:20 52.20 52.21 52.14 52.14 7.2K
15:21 52.15 52.16 52.13 52.15 4.8K
15:22 52.17 52.18 52.12 52.12 8.4K
15:23 52.12 52.12 52.07 52.10 3.4K
15:24 52.10 52.10 52.05 52.05 2.9K
15:25 52.07 52.08 52.04 52.04 6.9K
15:26 52.03 52.08 52.03 52.07 5.6K
15:27 52.08 52.09 52.06 52.06 4.0K
15:28 52.06 52.07 52.06 52.07 2.6K
15:29 52.04 52.04 52.03 52.03 4.1K
15:30 52.03 52.04 51.99 51.99 9.7K
15:31 52.00 52.01 51.99 51.99 7.9K
15:32 51.97 51.99 51.97 51.97 6.9K
15:33 51.96 51.99 51.95 51.99 5.8K
15:34 52.00 52.00 51.98 51.99 2.8K
15:35 52.02 52.02 51.99 51.99 17.3K
15:36 51.99 51.99 51.98 51.99 4.2K
15:37 51.99 52.06 51.99 52.06 28.2K
15:38 52.07 52.07 52.03 52.04 5.9K
15:39 52.04 52.07 52.04 52.05 13.0K
15:40 52.05 52.05 52.05 52.05 5.0K
15:41 52.02 52.02 52.01 52.01 7.6K
15:42 52.02 52.02 51.99 51.99 6.4K
15:43 51.99 52.00 51.99 51.99 6.3K
15:44 51.99 52.03 51.98 51.98 11.0K
15:45 51.98 51.99 51.97 51.97 4.4K
15:46 51.97 51.97 51.94 51.96 9.3K
15:47 51.96 52.00 51.96 52.00 6.2K
15:48 52.00 52.01 51.98 52.01 7.3K
15:49 52.01 52.03 52.01 52.01 10.9K
15:50 52.06 52.06 52.02 52.04 11.2K
15:51 52.06 52.06 51.99 51.99 30.6K
15:52 51.99 52.00 51.99 52.00 11.4K
15:53 52.02 52.16 52.02 52.16 18.2K
15:54 52.13 52.13 52.06 52.08 28.4K
15:55 52.06 52.09 52.06 52.08 24.1K
15:56 52.12 52.12 52.09 52.12 27.4K
15:57 52.14 52.14 52.13 52.14 29.3K
15:58 52.14 52.17 52.14 52.15 46.3K
15:59 52.14 52.14 52.11 52.11 30.4K
16:00 52.09 52.20 52.04 52.20 412.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available